股票概览
54.84
-2.82%
-1.59
56.23
开盘价
56.27
最高价
53.69
最低价
26,168
成交量
数据更新至: 2025-01-27
技术指标
56.60
MA5 (5日均线)
57.11
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 56.23 | 56.27 | 53.69 | 54.84 | -2.82% | 26,168 | 143,783,824 |
| 2025-01-24 | 56.5 | 57.57 | 55.88 | 56.43 | -0.12% | 21,476 | 121,722,566 |
| 2025-01-23 | 58.01 | 58.49 | 55.85 | 56.5 | -1.82% | 26,390 | 151,419,109 |
| 2025-01-22 | 57.6 | 58.68 | 56.01 | 57.55 | -0.23% | 30,868 | 176,213,099 |
| 2025-01-21 | 57.78 | 58.2 | 56.29 | 57.68 | +0.56% | 25,378 | 145,071,594 |
| 2025-01-20 | 58.76 | 58.9 | 56.8 | 57.36 | -2.38% | 29,027 | 166,542,602 |
| 2025-01-17 | 56.71 | 60.2 | 55.53 | 58.76 | +3.07% | 49,453 | 287,298,647 |
| 2025-01-16 | 57.5 | 58.55 | 56 | 57.01 | +0.02% | 37,399 | 214,376,921 |
| 2025-01-15 | 57.89 | 58.5 | 56.4 | 57 | -1.62% | 29,186 | 167,164,135 |
| 2025-01-14 | 54.1 | 59.2 | 54.04 | 57.94 | +6.74% | 47,442 | 271,956,722 |
| 2025-01-13 | 54 | 54.69 | 52.91 | 54.28 | -1.63% | 24,190 | 130,370,984 |
| 2025-01-10 | 55.8 | 60 | 54.73 | 55.18 | -1.02% | 49,978 | 286,070,237 |
| 2025-01-09 | 54 | 55.8 | 53.45 | 55.75 | +2.67% | 53,102 | 292,179,186 |
| 2025-01-08 | 54.17 | 55.28 | 52.68 | 54.3 | -0.28% | 50,293 | 273,632,911 |
| 2025-01-07 | 50 | 54.49 | 50 | 54.45 | +9.12% | 55,033 | 293,918,036 |
| 2025-01-06 | 50 | 51.25 | 49.44 | 49.9 | +1.32% | 30,062 | 151,364,371 |
| 2025-01-03 | 48.35 | 51.67 | 47.56 | 49.25 | +2.78% | 37,888 | 188,510,650 |
| 2025-01-02 | 49 | 49.27 | 47.17 | 47.92 | -2.4% | 23,109 | 111,893,008 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：